Spot 345.53
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.25 | 114.05 | 112.15 | +0.86 | 57.9% | 250 | 57.9% | -0.14 | 11.90 | 11.35 | 12.45 | — |
| — | 103.10 | 106.00 | 104.55 | +0.83 | 57.7% | 260 | 57.7% | -0.17 | 14.32 | 13.90 | 14.75 | — |
| — | 95.80 | 99.10 | 97.45 | +0.81 | 57.6% | 270 | 57.6% | -0.19 | 17.18 | 16.30 | 18.05 | — |
| — | 89.15 | 92.40 | 90.78 | +0.78 | 57.5% | 280 | 57.5% | -0.22 | 20.18 | 19.40 | 20.95 | — |
| — | 83.10 | 86.15 | 84.62 | +0.76 | 57.4% | 290 | 57.4% | -0.25 | 23.85 | 22.45 | 25.25 | — |
| — | 77.10 | 79.45 | 78.28 | +0.73 | 57.4% | 300 | 57.4% | -0.28 | 27.68 | 26.70 | 28.65 | — |
| — | 71.15 | 74.50 | 72.83 | +0.70 | 57.4% | 310 | 57.4% | -0.31 | 31.73 | 31.00 | 32.45 | — |
| — | 65.95 | 69.15 | 67.55 | +0.67 | 57.4% | 320 | 57.4% | -0.34 | 36.17 | 35.10 | 37.25 | — |
| — | 60.70 | 64.45 | 62.58 | +0.64 | 57.4% | 330 | 57.4% | -0.36 | 41.12 | 39.85 | 42.40 | — |
| — | 56.45 | 58.95 | 57.70 | +0.61 | 57.4% | 340 | 57.4% | -0.40 | 46.30 | 45.10 | 47.50 | — |
| — | 52.00 | 54.45 | 53.23 | +0.58 | 57.5% | 350 | 57.5% | -0.42 | 52.25 | 50.60 | 53.90 | — |
| — | 47.75 | 50.50 | 49.12 | +0.55 | 57.6% | 360 | 57.6% | -0.45 | 58.02 | 56.70 | 59.35 | — |
| — | 44.10 | 47.35 | 45.73 | +0.53 | 57.6% | 370 | 57.6% | -0.48 | 64.25 | 62.65 | 65.85 | — |
| — | 40.65 | 43.25 | 41.95 | +0.50 | 57.7% | 380 | 57.7% | -0.51 | 70.60 | 69.05 | 72.15 | — |
| — | 37.25 | 40.20 | 38.73 | +0.47 | 57.8% | 390 | 57.8% | -0.54 | 77.38 | 75.85 | 78.90 | — |
| — | 34.30 | 37.30 | 35.80 | +0.45 | 57.8% | 400 | 57.8% | -0.57 | 84.15 | 82.75 | 85.55 | — |
| — | 31.70 | 34.45 | 33.08 | +0.42 | 57.9% | 410 | 57.9% | -0.59 | 90.92 | 89.35 | 92.50 | — |
| — | 29.10 | 31.95 | 30.52 | +0.40 | 58.0% | 420 | 58.0% | -0.62 | 98.72 | 97.45 | 100.00 | — |
| — | 26.80 | 29.45 | 28.12 | +0.37 | 58.1% | 430 | 58.1% | -0.64 | 105.95 | 104.35 | 107.55 | — |
| — | 24.60 | 27.45 | 26.02 | +0.35 | 58.1% | 440 | 58.1% | -0.66 | 113.65 | 112.00 | 115.30 | — |
| — | 22.55 | 25.20 | 23.88 | +0.33 | 58.2% | 450 | 58.2% | -0.69 | 122.12 | 120.85 | 123.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.